Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerospace/Defense Products & Services Sector (CIX: MSECTOR611 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 2059 2077 2037 2040 0 -25.98(-1.26%)
May 30, 2013 2061 2082 2052 2066 0 +9.85(+0.48%)
May 29, 2013 2061 2076 2043 2056 0 -18.43(-0.89%)
May 28, 2013 2073 2097 2063 2075 0 +19.95(+0.97%)
May 27, 2013 2043 2062 2030 2055 0 -1.67(-0.08%)
May 24, 2013 2044 2064 2031 2056 0 +6.75(+0.33%)
May 23, 2013 2037 2061 2027 2049 0 -6.99(-0.34%)
May 22, 2013 2070 2086 2049 2056 0 -14.36(-0.69%)
May 21, 2013 2077 2087 2061 2071 0 -6.26(-0.30%)
May 20, 2013 2072 2091 2066 2077 0 -1.26(-0.06%)
May 17, 2013 2050 2086 2042 2078 0 +36.11(+1.77%)
May 16, 2013 2055 2066 2036 2042 0 -16.58(-0.81%)
May 15, 2013 2034 2063 2023 2059 0 +46.20(+2.30%)
May 13, 2013 2011 2023 2002 2013 0 -0.30(-0.01%)
May 10, 2013 2006 2019 1999 2013 0 +5.45(+0.27%)
May 09, 2013 2004 2020 1996 2007 0 +2.87(+0.14%)
May 08, 2013 1993 2012 1985 2005 0 +7.47(+0.37%)
May 07, 2013 1990 2004 1980 1997 0 +7.83(+0.39%)
May 06, 2013 1976 1998 1973 1989 0 +12.66(+0.64%)
May 03, 2013 1970 1986 1953 1977 0 +18.98(+0.97%)
May 02, 2013 1937 1967 1929 1958 0 +24.17(+1.25%)
May 01, 2013 1698 1953 1928 1933 0 -11.49(-0.59%)
Apr 30, 2013 1936 1951 1923 1945 0 +5.78(+0.30%)
Apr 29, 2013 1937 1946 1925 1939 0 +2.77(+0.14%)
Apr 26, 2013 1947 1955 1931 1936 0 -11.81(-0.61%)
Apr 25, 2013 1935 1962 1923 1948 0 +9.99(+0.52%)
Apr 24, 2013 1924 1950 1909 1938 0 +13.27(+0.69%)
Apr 23, 2013 1920 1938 1896 1925 0 +21.97(+1.15%)
Apr 22, 2013 1905 1916 1886 1903 0 +4.34(+0.23%)
Apr 19, 2013 1887 1903 1873 1899 0 +34.79(+1.87%)
Apr 18, 2013 1873 1880 1848 1864 0 -8.18(-0.44%)
Apr 17, 2013 1895 1899 1858 1872 0 -34.34(-1.80%)
Apr 16, 2013 1904 1916 1891 1906 0 +11.60(+0.61%)
Apr 15, 2013 1928 1935 1888 1895 0 -44.09(-2.27%)
Apr 12, 2013 1938 1948 1924 1939 0 -8.89(-0.46%)
Apr 11, 2013 1936 1955 1930 1948 0 +14.56(+0.75%)
Apr 10, 2013 1913 1939 1908 1933 0 +22.73(+1.19%)
Apr 09, 2013 1918 1924 1897 1910 0 -3.40(-0.18%)
Apr 08, 2013 1902 1920 1891 1914 0 +12.58(+0.66%)
Apr 05, 2013 1892 1913 1876 1901 0 -9.55(-0.50%)
Apr 04, 2013 1913 1924 1900 1911 0 +0.73(+0.04%)
Apr 03, 2013 1914 1935 1903 1910 0 -1.30(-0.07%)
Apr 02, 2013 1928 1935 1904 1911 0 -8.31(-0.43%)
Apr 01, 2013 1679 1948 1913 1920 0 -25.48(-1.31%)
Mar 28, 2013 1945 1945 1945 0 +9.58(+0.49%)
Mar 27, 2013 1929 1944 1914 1936 0 -2.51(-0.13%)
Mar 26, 2013 1924 1943 1917 1938 0 +21.29(+1.11%)
Mar 25, 2013 1925 1937 1906 1917 0 -1.54(-0.08%)
Mar 22, 2013 1914 1929 1906 1918 0 +9.05(+0.47%)
Mar 21, 2013 1919 1930 1905 1909 0 -16.92(-0.88%)
Mar 20, 2013 1926 1937 1917 1926 0 +8.29(+0.43%)
Mar 19, 2013 1918 1929 1903 1918 0 +4.19(+0.22%)
Mar 18, 2013 1895 1925 1891 1914 0 +0.03(+0.00%)
Mar 15, 2013 1903 1919 1897 1914 0 +5.07(+0.27%)
Mar 14, 2013 1908 1916 1896 1909 0 +4.11(+0.22%)
Mar 13, 2013 1884 1908 1879 1905 0 +22.95(+1.22%)
Mar 12, 2013 1881 1890 1869 1882 0 -2.71(-0.14%)
Mar 11, 2013 1872 1887 1866 1884 0 +9.12(+0.49%)
Mar 08, 2013 1860 1879 1856 1875 0 +24.68(+1.33%)
Mar 07, 2013 1840 1860 1835 1851 0 +14.96(+0.82%)
Mar 06, 2013 1832 1844 1824 1836 0 +4.61(+0.25%)
Mar 05, 2013 1822 1840 1817 1831 0 +16.92(+0.93%)
Mar 04, 2013 1818 1827 1799 1814 0 -12.31(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.